日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本精線(5659)の株価時系列情報

日本精線(5659)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 1,505 1,542 1,505 1,521 32,300
2026/06/15 1,518 1,540 1,510 1,526 60,700
2026/06/12 1,462 1,479 1,432 1,469 58,200
2026/06/11 1,394 1,462 1,380 1,443 61,500
2026/06/10 1,391 1,427 1,383 1,422 60,400
2026/06/09 1,376 1,418 1,364 1,414 54,200
2026/06/08 1,383 1,405 1,366 1,377 55,500
2026/06/05 1,443 1,450 1,420 1,443 31,900
2026/06/04 1,429 1,454 1,405 1,435 47,500
2026/06/03 1,394 1,459 1,371 1,459 50,900
2026/06/02 1,381 1,391 1,331 1,371 48,400
2026/06/01 1,441 1,442 1,388 1,402 37,600
2026/05/29 1,400 1,447 1,387 1,431 72,400
2026/05/28 1,398 1,414 1,386 1,413 77,300
2026/05/27 1,440 1,443 1,395 1,418 62,200
2026/05/26 1,424 1,460 1,410 1,458 98,800
2026/05/25 1,441 1,446 1,410 1,425 42,000
2026/05/22 1,398 1,422 1,385 1,411 52,300
2026/05/21 1,362 1,391 1,362 1,381 53,400
2026/05/20 1,370 1,370 1,322 1,334 46,400
2026/05/19 1,410 1,410 1,342 1,380 97,800
2026/05/18 1,359 1,403 1,358 1,380 137,700
2026/05/15 1,345 1,379 1,338 1,359 52,800
2026/05/14 1,359 1,374 1,340 1,345 41,200
2026/05/13 1,350 1,379 1,341 1,343 52,900
2026/05/12 1,299 1,348 1,299 1,348 74,600
2026/05/11 1,289 1,297 1,278 1,288 84,100
2026/05/08 1,302 1,317 1,266 1,274 102,000
2026/05/07 1,343 1,347 1,318 1,319 95,500
2026/05/01 1,410 1,410 1,286 1,313 150,800
2026/04/30 1,464 1,534 1,407 1,410 347,200
2026/04/28 1,472 1,481 1,460 1,474 91,300
2026/04/27 1,520 1,545 1,487 1,488 75,200
2026/04/24 1,545 1,560 1,512 1,529 71,100
2026/04/23 1,482 1,535 1,479 1,535 110,600
2026/04/22 1,470 1,488 1,458 1,475 47,700
2026/04/21 1,480 1,482 1,448 1,471 57,000
2026/04/20 1,444 1,480 1,429 1,459 44,400
2026/04/17 1,448 1,462 1,439 1,443 37,400
2026/04/16 1,447 1,465 1,447 1,447 53,400
2026/04/15 1,460 1,479 1,433 1,438 45,500
2026/04/14 1,456 1,473 1,436 1,440 77,900
2026/04/13 1,506 1,509 1,455 1,456 111,500
2026/04/10 1,467 1,545 1,463 1,528 207,000
2026/04/09 1,430 1,455 1,411 1,448 133,800
2026/04/08 1,419 1,450 1,388 1,438 180,000
2026/04/07 1,355 1,383 1,352 1,360 59,700
2026/04/06 1,342 1,368 1,338 1,363 59,900
2026/04/03 1,322 1,353 1,318 1,344 73,800
2026/03/27 1,267 1,278 1,254 1,262 159,400
2026/03/26 1,264 1,268 1,232 1,250 74,600
2026/03/25 1,273 1,274 1,248 1,253 80,400
2026/03/24 1,222 1,231 1,212 1,227 109,400
2026/03/23 1,222 1,224 1,192 1,195 159,500
2026/03/19 1,259 1,265 1,250 1,252 102,900
2026/03/18 1,258 1,286 1,258 1,286 73,900
2026/03/17 1,257 1,267 1,248 1,250 86,600
2026/03/16 1,245 1,269 1,240 1,248 168,600
2026/03/13 1,247 1,264 1,236 1,247 101,000
2026/03/12 1,276 1,276 1,253 1,267 131,000
2026/03/11 1,283 1,296 1,279 1,283 63,300
2026/03/10 1,259 1,277 1,250 1,270 73,200
2026/03/09 1,226 1,246 1,206 1,229 188,800
2026/03/06 1,282 1,284 1,252 1,282 101,300
2026/03/05 1,297 1,309 1,285 1,296 101,500
2026/03/04 1,293 1,304 1,239 1,250 89,100
2026/03/03 1,351 1,354 1,317 1,323 91,200
2026/03/02 1,351 1,370 1,342 1,360 82,300
2026/02/27 1,346 1,370 1,343 1,370 99,100
2026/02/26 1,338 1,355 1,333 1,346 108,500
2026/02/25 1,333 1,338 1,323 1,329 51,500
2026/02/24 1,309 1,334 1,306 1,326 60,300
2026/02/20 1,320 1,320 1,298 1,315 34,900
2026/02/19 1,301 1,321 1,297 1,321 37,800
2026/02/18 1,318 1,321 1,305 1,305 15,000
2026/02/17 1,312 1,316 1,302 1,315 34,800
2026/02/16 1,270 1,312 1,261 1,312 74,500
2026/02/13 1,309 1,316 1,257 1,261 63,000
2026/02/12 1,300 1,322 1,300 1,322 52,300
2026/02/10 1,282 1,299 1,282 1,297 53,400
2026/02/09 1,297 1,299 1,240 1,264 119,800
2026/02/06 1,269 1,269 1,253 1,267 30,200
2026/02/05 1,285 1,301 1,273 1,273 69,000
2026/02/04 1,261 1,287 1,260 1,275 36,800
2026/02/03 1,258 1,274 1,245 1,265 40,200
2026/02/02 1,255 1,280 1,236 1,236 72,800
2026/01/30 1,242 1,257 1,233 1,255 87,700
2026/01/29 1,200 1,265 1,200 1,254 166,700
2026/01/28 1,201 1,206 1,164 1,183 112,300
2026/01/27 1,217 1,220 1,203 1,209 43,700
2026/01/26 1,240 1,240 1,222 1,222 50,900
2026/01/23 1,259 1,259 1,242 1,248 35,300
2026/01/22 1,243 1,254 1,236 1,247 40,700
2026/01/21 1,229 1,245 1,220 1,244 48,100
2026/01/20 1,247 1,249 1,232 1,239 50,800
2026/01/19 1,266 1,266 1,231 1,247 71,400
2026/01/16 1,247 1,266 1,241 1,266 50,400
2026/01/15 1,233 1,253 1,232 1,252 45,400
2026/01/14 1,230 1,240 1,224 1,236 31,700
2026/01/13 1,244 1,244 1,220 1,227 36,300
2026/01/09 1,223 1,231 1,215 1,220 29,000
2026/01/08 1,220 1,226 1,212 1,215 30,400
2026/01/07 1,215 1,242 1,213 1,224 38,900
2026/01/06 1,214 1,225 1,213 1,221 38,400
2026/01/05 1,204 1,216 1,200 1,203 37,800

このページの先頭へ